5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
+28.31%
YEAR-TO-DATE PERFORMANCE
+10.91%
1 YEAR PERFORMANCE
+16.79%
Brookfield Infrastructure Partners L.P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $37.96 | $38.53 (1.5%) | $38.79 | $37.92 | 615.41 K | $17.73 B |
| 02/19/2026 | $38.10 | $38.10 (0%) | $38.18 | $37.64 | 634.64 K | $17.53 B |
| 02/18/2026 | $38.74 | $38.27 (-1.21%) | $38.81 | $38.06 | 776.81 K | $17.61 B |
| 02/17/2026 | $38.41 | $38.69 (0.73%) | $39.12 | $38.26 | 732.84 K | $17.80 B |
| 02/13/2026 | $38.60 | $38.75 (0.39%) | $38.90 | $38.47 | 551.40 K | $17.83 B |
| 02/12/2026 | $39.41 | $38.60 (-2.06%) | $39.85 | $38.50 | 725.54 K | $17.76 B |
| 02/11/2026 | $39.40 | $39.18 (-0.56%) | $39.71 | $38.70 | 1.02 M | $18.03 B |
| 02/10/2026 | $38.57 | $38.99 (1.09%) | $39.07 | $38.39 | 1.05 M | $17.94 B |
| 02/09/2026 | $37.43 | $38.38 (2.54%) | $38.61 | $37.43 | 1.19 M | $17.66 B |
| 02/06/2026 | $37.26 | $38.04 (2.09%) | $38.08 | $37.26 | 1.11 M | $17.50 B |
| 02/05/2026 | $36.77 | $37.03 (0.71%) | $37.22 | $36.34 | 932.92 K | $17.04 B |
| 02/04/2026 | $36.36 | $36.77 (1.13%) | $37.10 | $36.36 | 676.41 K | $16.92 B |
| 02/03/2026 | $36.70 | $36.70 (0%) | $36.92 | $36.44 | 566.53 K | $16.89 B |
| 02/02/2026 | $35.98 | $36.62 (1.78%) | $36.77 | $35.86 | 809.90 K | $16.85 B |
| 01/30/2026 | $36.41 | $36.15 (-0.71%) | $36.81 | $36.00 | 471.59 K | $16.63 B |
| 01/29/2026 | $35.53 | $36.35 (2.31%) | $36.52 | $35.04 | 1.34 M | $16.72 B |
| 01/28/2026 | $35.30 | $35.32 (0.06%) | $35.77 | $35.05 | 703.90 K | $16.29 B |
| 01/27/2026 | $35.37 | $35.38 (0.03%) | $35.60 | $35.09 | 437.41 K | $16.32 B |
| 01/26/2026 | $34.76 | $35.14 (1.09%) | $35.35 | $34.76 | 387.40 K | $16.21 B |
| 01/23/2026 | $34.70 | $35.25 (1.59%) | $35.30 | $34.50 | 442.30 K | $16.26 B |
| 01/22/2026 | $34.72 | $34.69 (-0.09%) | $35.08 | $34.56 | 374.44 K | $16.00 B |
| 01/21/2026 | $34.57 | $34.56 (-0.03%) | $34.83 | $34.20 | 401.33 K | $15.94 B |
| 01/20/2026 | $34.80 | $34.29 (-1.47%) | $34.94 | $34.04 | 720.71 K | $15.82 B |
| 01/16/2026 | $34.98 | $35.15 (0.49%) | $35.33 | $34.64 | 785.62 K | $16.21 B |
| 01/15/2026 | $34.99 | $34.83 (-0.46%) | $35.34 | $34.65 | 507.90 K | $16.07 B |
| 01/14/2026 | $34.50 | $34.81 (0.9%) | $34.92 | $34.44 | 728.70 K | $16.06 B |
| 01/13/2026 | $34.19 | $34.54 (1.02%) | $34.61 | $34.19 | 348.84 K | $15.93 B |
| 01/12/2026 | $33.45 | $34.20 (2.24%) | $34.39 | $33.45 | 330.30 K | $15.78 B |
| 01/09/2026 | $33.82 | $33.64 (-0.53%) | $33.95 | $33.41 | 413.70 K | $15.52 B |
| 01/08/2026 | $33.41 | $33.64 (0.69%) | $33.99 | $33.21 | 575.70 K | $15.52 B |
| 01/07/2026 | $34.53 | $33.41 (-3.24%) | $34.53 | $33.30 | 423.64 K | $15.41 B |
| 01/06/2026 | $34.21 | $34.43 (0.64%) | $34.76 | $33.93 | 565.10 K | $15.88 B |
| 01/05/2026 | $34.30 | $34.53 (0.67%) | $34.74 | $33.93 | 738.29 K | $15.93 B |
| 01/02/2026 | $34.99 | $34.30 (-1.97%) | $34.99 | $34.11 | 508.80 K | $15.82 B |
| 12/31/2025 | $34.97 | $34.74 (-0.66%) | $35.00 | $34.61 | 298.71 K | $16.03 B |
| 12/30/2025 | $34.71 | $34.84 (0.37%) | $35.15 | $34.71 | 404.90 K | $16.07 B |
| 12/29/2025 | $34.87 | $34.79 (-0.23%) | $35.18 | $34.78 | 261.32 K | $16.05 B |
| 12/26/2025 | $35.03 | $35.15 (0.34%) | $35.17 | $34.83 | 138.33 K | $16.21 B |
| 12/24/2025 | $34.96 | $35.05 (0.26%) | $35.21 | $34.87 | 218.74 K | $16.17 B |
| 12/23/2025 | $35.00 | $34.93 (-0.2%) | $35.12 | $34.81 | 323.72 K | $16.11 B |
| 12/22/2025 | $35.00 | $34.96 (-0.11%) | $35.28 | $34.57 | 420.80 K | $16.13 B |
| 12/19/2025 | $34.72 | $34.87 (0.43%) | $35.24 | $34.54 | 935.50 K | $16.09 B |
| 12/18/2025 | $34.41 | $34.55 (0.41%) | $35.23 | $34.27 | 992.26 K | $15.94 B |
| 12/17/2025 | $34.17 | $34.10 (-0.2%) | $34.19 | $33.73 | 699.09 K | $15.73 B |
| 12/16/2025 | $34.13 | $33.84 (-0.85%) | $34.15 | $33.46 | 867.75 K | $15.61 B |
| 12/15/2025 | $34.90 | $34.09 (-2.32%) | $34.96 | $34.05 | 1.14 M | $15.73 B |
| 12/12/2025 | $35.10 | $34.75 (-1%) | $35.30 | $34.63 | 831.90 K | $16.03 B |
| 12/11/2025 | $35.50 | $35.10 (-1.13%) | $35.69 | $34.94 | 1.18 M | $16.19 B |
| 12/10/2025 | $34.93 | $35.29 (1.03%) | $35.63 | $34.78 | 1.11 M | $16.28 B |
| 12/09/2025 | $35.17 | $34.93 (-0.68%) | $35.57 | $34.91 | 849.80 K | $16.11 B |
| 12/08/2025 | $35.47 | $35.21 (-0.73%) | $35.64 | $35.02 | 1.33 M | $16.24 B |
| 12/05/2025 | $35.85 | $35.60 (-0.7%) | $36.09 | $35.58 | 616.00 K | $16.42 B |
| 12/04/2025 | $36.17 | $35.83 (-0.94%) | $36.28 | $35.78 | 583.04 K | $16.53 B |
| 12/03/2025 | $36.30 | $36.41 (0.3%) | $36.58 | $36.05 | 597.63 K | $16.80 B |
| 12/02/2025 | $35.70 | $36.02 (0.9%) | $36.18 | $35.32 | 577.60 K | $16.62 B |
| 12/01/2025 | $35.70 | $35.60 (-0.28%) | $35.83 | $35.45 | 449.82 K | $16.42 B |
| 11/28/2025 | $35.90 | $36.09 (0.53%) | $36.27 | $35.65 | 195.23 K | $16.65 B |
| 11/26/2025 | $35.95 | $36.09 (0.39%) | $36.18 | $35.72 | 380.10 K | $16.65 B |
| 11/25/2025 | $35.25 | $35.80 (1.56%) | $35.95 | $35.24 | 814.61 K | $16.51 B |
| 11/24/2025 | $35.24 | $35.29 (0.14%) | $35.54 | $34.94 | 543.40 K | $16.28 B |
| 11/21/2025 | $35.00 | $35.21 (0.6%) | $35.60 | $34.95 | 722.90 K | $16.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
